Contact Energy Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 7.990 | 7.990 | 7.760 | 7.990 | 7.906 | 11,424 |
| 2024-11-25 | 7.740 | 7.990 | 7.740 | 7.990 | 7.906 | 8,721 |
| 2024-11-22 | 7.730 | 7.880 | 7.730 | 7.880 | 7.798 | 374 |
| 2024-11-21 | 7.790 | 7.880 | 7.670 | 7.880 | 7.798 | 2,445 |
| 2024-11-20 | 7.800 | 7.830 | 7.780 | 7.790 | 7.708 | 5,051 |
| 2024-11-19 | 7.790 | 7.840 | 7.420 | 7.420 | 7.342 | 4,520 |
| 2024-11-18 | 7.720 | 7.960 | 7.540 | 7.960 | 7.877 | 19,094 |
| 2024-11-15 | 7.900 | 7.900 | 7.700 | 7.720 | 7.639 | 6,287 |
| 2024-11-14 | 7.840 | 7.960 | 7.720 | 7.960 | 7.877 | 1,588 |
| 2024-11-13 | 7.690 | 7.800 | 7.570 | 7.610 | 7.530 | 9,778 |
| 2024-11-12 | 7.490 | 7.710 | 7.490 | 7.710 | 7.629 | 2,170 |
| 2024-11-11 | 7.420 | 7.420 | 7.420 | 7.420 | 7.342 | 437 |
| 2024-11-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.174 | 0 |
| 2024-11-07 | 7.710 | 7.710 | 7.250 | 7.250 | 7.174 | 1,544 |
| 2024-11-06 | 7.710 | 7.710 | 7.630 | 7.710 | 7.629 | 17,273 |
| 2024-11-05 | 7.630 | 7.690 | 7.475 | 7.670 | 7.590 | 15,940 |
| 2024-11-04 | 7.620 | 7.750 | 7.620 | 7.630 | 7.550 | 6,673 |
| 2024-11-01 | 7.960 | 7.960 | 7.620 | 7.620 | 7.540 | 2,180 |
| 2024-10-31 | 7.770 | 7.960 | 7.670 | 7.960 | 7.877 | 16,348 |
| 2024-10-30 | 7.770 | 8.000 | 7.730 | 7.990 | 7.906 | 13,051 |
| 2024-10-29 | 7.800 | 7.980 | 7.700 | 7.980 | 7.896 | 25,499 |
| 2024-10-28 | 7.940 | 7.970 | 7.670 | 7.670 | 7.590 | 878 |
| 2024-10-25 | 7.990 | 7.990 | 7.700 | 7.940 | 7.857 | 16,993 |
| 2024-10-24 | 7.740 | 7.990 | 7.740 | 7.990 | 7.906 | 28,495 |
| 2024-10-23 | 7.820 | 7.890 | 7.630 | 7.630 | 7.550 | 11,040 |
| 2024-10-22 | 7.840 | 7.920 | 7.620 | 7.620 | 7.540 | 11,549 |
| 2024-10-21 | 8.000 | 8.000 | 7.700 | 7.730 | 7.649 | 5,228 |
| 2024-10-18 | 7.680 | 8.000 | 7.680 | 8.000 | 7.916 | 3,173 |
| 2024-10-17 | 7.740 | 7.760 | 7.620 | 7.740 | 7.659 | 5,963 |
| 2024-10-16 | 7.770 | 7.820 | 7.700 | 7.700 | 7.619 | 14,288 |
| 2024-10-15 | 7.590 | 7.780 | 7.590 | 7.775 | 7.694 | 7,290 |
| 2024-10-14 | 7.560 | 7.680 | 7.550 | 7.640 | 7.560 | 6,637 |
| 2024-10-11 | 7.720 | 7.730 | 7.550 | 7.550 | 7.471 | 3,846 |
| 2024-10-10 | 7.660 | 7.870 | 7.560 | 7.560 | 7.481 | 5,307 |
| 2024-10-09 | 7.490 | 7.780 | 7.490 | 7.700 | 7.619 | 12,462 |
| 2024-10-08 | 7.460 | 7.660 | 7.460 | 7.490 | 7.412 | 13,427 |
| 2024-10-07 | 7.630 | 7.640 | 7.600 | 7.630 | 7.550 | 26,875 |
| 2024-10-04 | 7.540 | 7.630 | 7.490 | 7.550 | 7.471 | 39,098 |
| 2024-10-03 | 7.590 | 7.600 | 7.470 | 7.540 | 7.461 | 3,071 |
| 2024-10-02 | 7.520 | 7.580 | 7.490 | 7.580 | 7.501 | 10,900 |
| 2024-10-01 | 7.350 | 7.520 | 7.350 | 7.450 | 7.372 | 3,520 |
| 2024-09-30 | 7.500 | 7.590 | 7.260 | 7.260 | 7.184 | 21,387 |
| 2024-09-27 | 8.060 | 8.060 | 7.410 | 7.460 | 7.382 | 21,535 |
| 2024-09-26 | 7.460 | 8.070 | 7.460 | 8.070 | 7.986 | 209 |
| 2024-09-25 | 7.450 | 7.450 | 7.240 | 7.310 | 7.233 | 3,771 |
| 2024-09-24 | 7.280 | 7.460 | 7.130 | 7.460 | 7.382 | 7,522 |
| 2024-09-23 | 7.500 | 7.500 | 7.200 | 7.200 | 7.125 | 11,074 |
| 2024-09-20 | 7.360 | 7.550 | 7.310 | 7.530 | 7.451 | 2,931 |
| 2024-09-19 | 7.330 | 7.570 | 7.290 | 7.290 | 7.214 | 1,309 |
| 2024-09-18 | 7.400 | 7.620 | 7.310 | 7.310 | 7.233 | 3,357 |
| 2024-09-17 | 7.400 | 7.400 | 7.400 | 7.400 | 7.323 | 50 |
| 2024-09-16 | 7.530 | 7.530 | 7.250 | 7.250 | 7.174 | 3,089 |
| 2024-09-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.421 | 197 |
| 2024-09-12 | 7.570 | 7.580 | 7.510 | 7.510 | 7.431 | 732 |
| 2024-09-11 | 7.570 | 7.580 | 7.540 | 7.550 | 7.471 | 1,098 |
| 2024-09-10 | 7.740 | 7.740 | 7.520 | 7.560 | 7.481 | 858 |
| 2024-09-09 | 7.740 | 7.740 | 7.740 | 7.740 | 7.659 | 2 |
| 2024-09-06 | 7.710 | 7.730 | 7.710 | 7.730 | 7.649 | 57 |
| 2024-09-05 | 7.790 | 7.790 | 7.380 | 7.720 | 7.639 | 1,607 |
| 2024-09-04 | 7.600 | 7.920 | 7.600 | 7.920 | 7.837 | 2,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.0279 NZD |
| 2026-02-18 | 0.0135 NZD |
| 2025-08-25 | 0.0207 NZD |
| 2025-02-24 | 0.0223 NZD |
| 2024-08-27 | 0.0341 NZD |
| 2024-02-26 | 0.0200 NZD |
| 2023-09-07 | 0.0293 NZD |
| 2023-03-09 | 0.0196 NZD |
| 2022-09-08 | 0.1885 NZD |
| 2022-03-10 | 0.0165 NZD |
| 2021-08-26 | 0.0237 NZD |
| 2021-03-12 | 0.1295 NZD |
| 2020-08-26 | 0.0242 NZD |
| 2020-03-18 | 0.0175 NZD |
| 2019-08-28 | 0.2164 NZD |
| 2019-03-20 | 0.0171 NZD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.